券老板 约券 融券 锁券 券源 在线咨询

敏芯股份融券券源 敏芯股份专项约券

收益估算与波动率以及交易员交易水平有关,波动越大收益越高
迈信林 中光学 阳光诺和 金风科技 雅创电子 成大生物 鹏都农牧 金科股份 玉龙股份 川恒股份

敏芯股份融券券源 敏芯股份专项约券

收益估算与波动率以及交易员交易水平有关,波动越大收益越高

日期 收盘价 估算交易累积收益 当日涨幅% 当日波动% 每股收益(30%)
2020-08-10227.760000
2020-08-10231.262.2591.53711.7230.68
2020-08-11193.664.952-14.97216.6841.49
2020-08-12172.46.881-10.97813.4262.06
2020-08-13174.768.5131.36911.2122.55
2020-08-14177.569.7251.6028.1882.92
2020-08-17171.7510.418-3.2724.8433.13
2020-08-18164.7611.408-4.0707.2083.42
2020-08-19156.4812.385-5.0257.4903.72
2020-08-20149.4312.917-4.5054.2753.88
2020-08-21150.8813.6420.9705.7694.09
2020-08-24147.3614.284-2.3335.2234.29
2020-08-25151.5614.9782.8505.4974.49
2020-08-26143.215.831-5.5167.1524.75
2020-08-27140.7616.724-1.7047.6125.02
2020-08-28133.9617.379-4.8315.8685.21
2020-08-31135.0717.8490.8294.1735.35
2020-09-01132.7218.177-1.7402.9615.45
2020-09-02131.7118.586-0.7613.7305.58
2020-09-03141.6619.6887.5549.3395.91
2020-09-04139.7820.319-1.3275.4146.10
2020-09-07126.1921.371-9.72210.0016.41
2020-09-08128.3321.6921.6963.0036.51
2020-09-09123.7422.083-3.5773.7956.62
2020-09-10119.7422.739-3.2336.5706.82
2020-09-11128.1623.6747.0328.7617.10
2020-09-14127.1624.190-0.7804.8697.26
2020-09-15133.0824.8554.6565.9927.46
2020-09-16131.2625.306-1.3684.1257.59
2020-09-17135.2226.1543.0177.5197.85
2020-09-18136.126.5340.6513.3577.96
2020-09-21135.3426.824-0.5582.5648.05
2020-09-22132.4427.183-2.1433.2588.15
2020-09-23133.7827.5371.0123.1718.26
2020-09-24127.6628.032-4.5754.6578.41
2020-09-25124.7928.439-2.2483.9178.53
2020-09-28122.3628.735-1.9472.9018.62
2020-09-29123.4229.0570.8663.1308.72
2020-09-30121.4729.342-1.5802.8128.80
2020-10-09125.6329.5733.4252.2068.87
2020-10-12131.7630.1504.8795.2619.05
2020-10-13130.3530.347-1.0701.8069.10
2020-10-14126.1530.797-3.2224.2819.24
2020-10-15132.4331.6684.9787.8959.50
2020-10-16129.9632.191-1.8654.8339.66
2020-10-19127.8832.464-1.6002.5559.74
2020-10-20125.7632.771-1.6582.9329.83
2020-10-21122.1433.129-2.8783.5239.94
2020-10-22120.3333.391-1.4822.61210.02
2020-10-23110.7534.218-7.9618.95910.27
2020-10-26112.2434.7861.3456.06810.44
2020-10-27112.1135.036-0.1162.68210.51
2020-10-28119.7635.7986.8247.63510.74
2020-10-29120.4836.2430.6014.42610.87
2020-10-30115.2636.664-4.3334.38211.00
2020-11-02113.6637.203-1.3885.69111.16
2020-11-03118.7837.8854.5056.89811.37
2020-11-04122.8738.7283.4438.23411.62
2020-11-05126.6939.1363.1093.85811.74
2020-11-06126.5639.477-0.1033.23611.84
2020-11-09140.4141.09210.94313.80412.33
2020-11-10137.9941.594-1.7244.36612.48
2020-11-11130.7742.284-5.2326.32712.69
2020-11-12134.3143.0692.7077.01212.92
2020-11-13130.4443.633-2.8815.18913.09
2020-11-16129.2544.145-0.9124.75313.24
2020-11-17127.6644.554-1.2303.84513.37
2020-11-18128.4144.9690.5873.87713.49
2020-11-19128.1645.433-0.1954.35313.63
2020-11-20128.2945.6740.1012.24713.70
2020-11-23126.0945.885-1.7152.01113.77
2020-11-24122.0146.431-3.2365.36913.93
2020-11-25116.3947.047-4.6066.35214.11
2020-11-26113.7947.467-2.2344.42514.24
2020-11-27121.3148.2586.6097.83014.48
2020-11-30137.8650.59713.64320.36115.18
2020-12-01139.5651.3891.2336.80415.42
2020-12-02144.4452.2313.4977.00115.67
2020-12-03145.5552.9540.7685.96115.89
2020-12-04152.7453.9164.9407.55816.17
2020-12-07146.8254.966-3.8768.58316.49
2020-12-08145.4655.549-0.9264.80916.66
2020-12-09134.4256.487-7.5908.37316.95
2020-12-10132.7657.106-1.2355.59417.13
2020-12-11144.2658.4578.66211.23817.54
2020-12-14141.6759.325-1.7957.34817.80
2020-12-15144.7659.9112.1814.86317.97
2020-12-16148.3161.1802.45210.26518.35
2020-12-17144.8561.830-2.3335.38718.55
2020-12-18138.7662.616-4.2046.79318.78
2020-12-21148.7563.7457.1999.10919.12
2020-12-22135.6665.175-8.80012.64519.55
2020-12-23135.0165.854-0.4796.03719.76
2020-12-24126.1866.724-6.5408.27320.02
2020-12-25123.7467.145-1.9344.08920.14
2020-12-28125.6167.8201.5116.44120.35
2020-12-29121.7568.447-3.0736.18620.53
2020-12-30121.1468.859-0.5014.08220.66
2020-12-31124.2569.4042.5675.25820.82
2021-01-04124.9169.8160.5313.96020.94
2021-01-05145.3772.20516.38019.71821.66
2021-01-06138.6472.914-4.6306.13621.87
2021-01-07133.6473.784-3.6067.81222.14
2021-01-08134.3674.6620.5397.84922.40
2021-01-11138.1475.6072.8138.20922.68
2021-01-12132.976.140-3.7934.80722.84
2021-01-13122.1477.076-8.0969.20223.12
2021-01-14127.4877.9504.3728.22023.38
2021-01-15127.9678.4620.3774.80123.54
2021-01-18133.0179.3633.9478.12823.81
2021-01-19134.6480.2421.2257.84224.07
2021-01-20137.7680.7972.3174.82824.24
2021-01-21135.8381.124-1.4012.89624.34
2021-01-22129.7181.817-4.5066.40524.55
2021-01-25131.182.6211.0727.36324.79
2021-01-26125.9683.166-3.9215.18724.95
2021-01-27123.183.727-2.2715.47025.12
2021-01-28122.5684.200-0.4394.63025.26
2021-01-29117.0784.875-4.4796.91925.46
2021-02-01116.4685.189-0.5213.23725.56
2021-02-02116.6485.7500.1555.77925.73
2021-02-03102.7486.725-11.91711.37726.02
2021-02-0499.1187.378-3.5337.91326.21
2021-02-0592.0688.080-7.1139.15126.42
2021-02-0892.0788.3340.0113.31326.50
2021-02-0993.6488.6841.7054.47526.61
2021-02-1090.0489.079-3.8455.27626.72
2021-02-1895.7489.7096.3317.88526.91
2021-02-1997.2690.0361.5884.04227.01
2021-02-2296.4590.430-0.8334.89427.13
2021-02-2394.5690.706-1.9603.50427.21
2021-02-2495.5691.1271.0585.28827.34
2021-02-2593.3991.481-2.2714.55227.44
2021-02-2691.2691.798-2.2814.16527.54
2021-03-0198.7692.5668.2189.33627.77
2021-03-0296.6692.887-2.1263.98927.87
2021-03-0396.993.1240.2482.92827.94
2021-03-0494.7793.422-2.1983.77728.03
2021-03-0594.9793.7710.2114.41128.13
2021-03-0892.394.155-2.8114.99128.25
2021-03-0991.2694.576-1.1275.53628.37
2021-03-1091.3594.8620.0993.75828.46
2021-03-1192.9695.2811.7625.40828.58
2021-03-1291.3195.551-1.7753.53928.67
2021-03-1586.2696.102-5.5317.66628.83
2021-03-1686.796.2470.5102.01728.87
2021-03-1787.4896.4130.9002.27228.92
2021-03-1886.0596.597-1.6352.57228.98
2021-03-1986.0196.880-0.0463.94029.06
2021-03-2287.2597.0621.4422.51129.12
2021-03-2386.9197.237-0.3902.40729.17
2021-03-2483.7497.523-3.6474.10829.26
2021-03-2582.3797.703-1.6362.61529.31
2021-03-2683.8197.8751.7482.46429.36
2021-03-2984.0398.0600.2622.64929.42
2021-03-3078.798.576-6.3437.85429.57
2021-03-3178.7698.7280.0762.32529.62
2021-04-0179.7298.9241.2192.94629.68
2021-04-0285.599.4097.2506.81129.82
2021-04-0686.2699.6490.8893.33329.89
2021-04-0786.4599.8260.2202.45829.95
2021-04-0887.76100.1561.5154.51130.05
2021-04-0987.26100.409-0.5703.47530.12
2021-04-1286.06100.754-1.3754.81330.23
2021-04-1383.47101.096-3.0104.91530.33
2021-04-1483.19101.310-0.3353.09130.39
2021-04-1583.11101.492-0.0962.63330.45
2021-04-1687.26102.0614.9937.82130.62
2021-04-1993.4102.6117.0367.07130.78
2021-04-2090.65102.980-2.9444.88230.89
2021-04-2190.2103.159-0.4962.38330.95
2021-04-2290.24103.4310.0443.61431.03
2021-04-2389.46103.727-0.8643.96731.12
2021-04-2692.56104.1903.4656.00331.26
2021-04-2792.21104.609-0.3785.45631.38
2021-04-2893.72104.9071.6383.81731.47
2021-04-2998105.3964.5675.98631.62
2021-04-3093.44105.722-4.6534.18431.72
2021-05-0694.64105.9451.2842.83631.78
2021-05-0794.69106.1620.0532.74731.85
2021-05-1095.08106.4910.4124.15031.95
2021-05-1195.83106.7570.7893.33432.03
2021-05-1296.58106.9140.7831.95132.07
2021-05-1393.95107.157-2.7233.09632.15
2021-05-1493.56107.307-0.4151.92732.19
2021-05-1794.22107.7370.7055.47232.32
2021-05-1895.19108.1121.0304.73432.43
2021-05-19100.66109.0545.74611.23032.72
2021-05-2098.87109.378-1.7783.93432.81
2021-05-2196.15109.692-2.7513.91432.91
2021-05-2496.56109.8930.4262.49632.97
2021-05-2597.47110.0440.9421.86433.01
2021-05-2694.3110.421-3.2524.79133.13
2021-05-2797.67111.2193.5749.80933.37
2021-05-2895.31111.565-2.4164.36233.47
2021-05-31100.85112.0355.8135.59233.61
2021-06-01106.88112.7435.9797.94233.82
2021-06-02105.53113.088-1.2633.92033.93
2021-06-03103.64113.410-1.7913.73434.02
2021-06-04102.87113.768-0.7434.17834.13
2021-06-07109.15114.5566.1058.66134.37
2021-06-08103.85115.105-4.8566.34934.53
2021-06-09103.3115.459-0.5304.10234.64
2021-06-10106.06115.8152.6724.02734.74
2021-06-11102.26116.366-3.5836.46834.91
2021-06-15100.99116.681-1.2423.74535.00
2021-06-16105.02117.2693.9906.72335.18
2021-06-17117.07118.97411.47417.47335.69
2021-06-18113.61119.506-2.9555.62135.85
2021-06-21121.06120.3046.5587.91336.09
2021-06-22120.84120.803-0.1824.95636.24
2021-06-23125.98121.4644.2546.28936.44
2021-06-24128.29122.091-1.3535.86736.63
2021-06-25132.45123.1163.2439.28436.93
2021-06-28133.6123.7120.8685.36137.11
2021-06-29134.36124.2990.5695.24037.29
2021-06-30139.38124.8263.7364.53337.45
2021-07-01131.89125.763-5.3748.53137.73
2021-07-02130.3126.419-1.2066.04337.93
2021-07-05142.2127.5559.1339.58638.27
2021-07-06144.8128.3821.8286.85038.51
2021-07-07146.9129.1511.4506.28538.75
2021-07-08149.22129.8971.5795.99738.97
2021-07-09144.35130.693-3.2646.62139.21
2021-07-12148.59131.6742.9377.91839.50
2021-07-13143.51132.310-3.4195.32339.69
2021-07-14133.48132.939-3.0225.65239.88
2021-07-15129.29133.427-3.1394.53340.03
2021-07-16129.68133.8200.3023.63540.15
2021-07-19127.52134.369-1.6665.16740.31
2021-07-20131135.2242.7297.82640.57
2021-07-21146.8137.35712.06117.43541.21
2021-07-22151.08138.3122.9167.58941.49
2021-07-23144.03139.252-4.6667.83041.78
2021-07-26146.77140.3311.9028.82542.10
2021-07-27141.2141.773-3.79512.25042.53
2021-07-28132.98142.816-5.8229.41242.84
2021-07-29143.78143.7158.1227.50543.11
2021-07-30143.65144.545-0.0906.93443.36
2021-08-02138.97145.343-3.2586.89243.60
2021-08-03135.52146.640-2.48311.48443.99
2021-08-04142147.5734.7827.88844.27
2021-08-05136.22148.038-4.0704.09244.41
2021-08-06130148.792-4.5666.95944.64
2021-08-09131.68149.3711.2925.27744.81
2021-08-10130150.109-1.2766.81245.03
2021-08-11126.7150.487-2.5383.58545.15
2021-08-12129.43151.1392.1556.04645.34
2021-08-13123.81152.014-4.3428.47645.60
2021-08-16123.8152.575-0.0085.43645.77
2021-08-17119.5153.458-3.4738.86946.04
2021-08-18120.5153.8180.8373.58246.15
2021-08-19120.39154.367-0.0915.47746.31
2021-08-20124.17155.3973.1409.95146.62
2021-08-23122.31155.791-1.4983.86646.74
2021-08-24120.98156.303-1.0875.07746.89
2021-08-25119.96156.658-0.8433.55447.00
2021-08-26113.86157.368-5.0857.48647.21
2021-08-27114.5157.7730.5624.24247.33
2021-08-30110.29158.247-3.6775.15347.47
2021-08-31108.73158.792-1.4146.02047.64
2021-09-01107.38159.294-1.2425.61047.79
2021-09-02102.99159.822-4.0886.15647.95
2021-09-03106160.4232.9236.79748.13
2021-09-06109.9161.0503.6796.84948.32
2021-09-07108.01161.446-1.7204.40448.43
2021-09-08106.32161.844-1.5654.49048.55
2021-09-09103.71162.222-2.4554.37448.67
2021-09-10109.71162.9075.7857.49248.87
2021-09-13109.09163.222-0.5653.46448.97
2021-09-14105.77163.886-3.0437.53549.17
2021-09-15106.05164.3030.2654.71849.29
2021-09-16103.8164.650-2.1224.00849.39
2021-09-1795.71165.374-7.7949.08549.61
2021-09-2297.9166.0562.2888.34849.82
2021-09-2398.11166.3680.2153.82049.91
2021-09-2499.55166.7081.4684.09750.01
2021-09-2799.88167.2300.3316.27850.17
2021-09-2899.89167.5230.0103.51450.26
2021-09-2996.15167.835-3.7443.89450.35
2021-09-3098.8168.1432.7563.74450.44
2021-10-0899.81168.6411.0225.98250.59
2021-10-1198.83168.975-0.9824.05850.69
2021-10-1295.98169.363-2.8844.84750.81
2021-10-1397.18169.6101.2503.05350.88
2021-10-1497169.786-0.1852.18250.94
2021-10-1599.3170.1922.3714.90751.06
2021-10-1898.72170.494-0.5843.66651.15
2021-10-19100.49170.7921.7933.56651.24
2021-10-20103.76171.2553.2545.35451.38
2021-10-2198171.797-5.5516.63151.54
2021-10-2298.41172.0660.4183.28651.62
2021-10-2599.18172.2510.7822.23651.68
2021-10-2693.71172.763-5.5156.55451.83
2021-10-2788.41173.308-5.6567.40651.99
2021-10-2885.11173.750-3.7336.23252.13
2021-10-2978.61174.478-7.63711.10352.34
2021-11-0178.89174.9090.3566.56452.47
2021-11-0278.97175.3010.1015.94552.59
2021-11-0379.93175.5191.2163.28052.66
2021-11-0482.11175.8252.7274.47952.75
2021-11-0584.34176.1892.7165.17652.86
2021-11-0882.46176.454-2.2293.85352.94
2021-11-0984.83176.7162.8743.71153.01
2021-11-1086.92177.0852.4645.09353.13
2021-11-1187.91177.6501.1397.70853.29
2021-11-1289.45177.9231.7523.66353.38
2021-11-1587.76178.200-1.8893.79053.46
2021-11-1686.59178.459-1.3333.58953.54
2021-11-1793.68179.1538.1888.89253.75
2021-11-1890.13179.593-3.7895.85053.88
2021-11-1988.94179.899-1.3204.12753.97
2021-11-2291.6180.3412.9915.79054.10
2021-11-2395.85181.0394.6408.74554.31
2021-11-2499.88181.8144.2049.30654.54
2021-11-25110183.54610.13218.90355.06
2021-11-26107184.576-2.72711.54555.37
2021-11-29102.01185.164-4.6646.91655.55
2021-11-30101.95185.579-0.0594.89255.67
2021-12-01100.58185.829-1.3442.98255.75
2021-12-0294.9186.416-5.6477.41755.92
2021-12-0395.56186.7080.6953.66756.01
2021-12-0692.5187.216-3.2026.59356.16
2021-12-0789.55187.675-3.1896.15156.30
2021-12-0891.63187.8652.3232.49056.36
2021-12-0991.65188.0640.0222.59756.42
2021-12-1095.16188.7193.8308.27156.62
2021-12-1392.88188.958-2.3963.07956.69
2021-12-14107.83190.90416.09621.66257.27
2021-12-15107.66191.283-0.1584.22057.38
2021-12-16104191.683-3.4004.61657.50
2021-12-1799.55192.317-4.2797.64457.70
2021-12-20101.28192.6901.7384.42057.81
2021-12-21103.98193.2102.6666.00357.96
2021-12-22104193.6310.0194.85758.09
2021-12-23100.7194.023-3.1734.67358.21
2021-12-2495.03194.521-5.6316.28658.36
2021-12-2796.98194.8962.0524.64158.47
2021-12-2895.37195.310-1.6605.20758.59
2021-12-2993.36195.534-2.1082.88458.66
2021-12-3093195.875-0.3864.39258.76
2021-12-3192.7196.166-0.3233.76358.85
2022-01-0492.7196.3890.0002.89158.92
2022-01-0593196.6350.3243.18258.99
2022-01-0691.53196.907-1.5813.55959.07
2022-01-0788.9197.192-2.8733.84659.16
2022-01-1087.37197.506-1.7214.30859.25
2022-01-1183.62197.893-4.2925.56359.37
2022-01-1284.55198.0311.1121.94959.41
2022-01-1382.61198.248-2.2953.15859.47
2022-01-1482.11198.425-0.6052.59059.53
2022-01-1782.81198.6660.8533.49559.60
2022-01-1878.88199.090-4.7466.44859.73
2022-01-1977.37199.349-1.9144.00659.80
2022-01-2074.58199.635-3.6064.61459.89
2022-01-2173.5199.813-1.4482.89659.94
2022-01-2474.31199.9961.1022.96660.00
2022-01-2572.38200.392-2.5976.55460.12
2022-01-2672.66200.6870.3874.87760.21
2022-01-2769.2201.009-4.7625.58860.30
2022-01-2870.85201.2112.3843.42560.36
2022-02-0769.9201.476-1.3414.54560.44
2022-02-0869.69201.728-0.3004.33560.52
2022-02-0971.15201.9102.0953.07160.57
2022-02-1069.05202.133-2.9523.87960.64
2022-02-1167.05202.382-2.8964.44660.71
2022-02-1467.05202.5850.0003.63960.78
2022-02-1568.26202.7721.8053.29660.83
2022-02-1668.33202.8730.1031.77360.86
2022-02-1768.9203.0860.8343.70360.93
2022-02-1868.15203.202-1.0892.04660.96
2022-02-2168.68203.4100.7783.62461.02
2022-02-2267.76203.590-1.3403.18961.08
2022-02-2372.75204.1107.3648.58961.23
2022-02-2470.59204.400-2.9694.92161.32
2022-02-2571.36204.5751.0912.94761.37
2022-02-2870.69204.760-0.9393.13961.43
2022-03-0171.3204.8980.8632.32061.47
2022-03-0270.95205.035-0.4912.32861.51
2022-03-0370.15205.222-1.1283.18561.57
2022-03-0469.5205.526-0.9275.24661.66
2022-03-0767.61205.727-2.7193.58361.72
2022-03-0866.21205.954-2.0714.11261.79
2022-03-0966.06206.337-0.2276.94861.90
2022-03-1066.5206.5630.6664.08761.97
2022-03-1167206.8490.7525.11362.05
2022-03-1461.05207.254-8.8817.97062.18
2022-03-1558.58207.566-4.0466.38862.27
2022-03-1661.68207.9315.2927.10162.38
2022-03-1763.68208.2153.2435.35062.46
2022-03-1862.87208.424-1.2723.98962.53
2022-03-2164.3208.8082.2757.17462.64
2022-03-2262.82209.009-2.3023.84162.70
2022-03-2363.28209.1990.7323.59862.76
2022-03-2461.36209.358-3.0343.11362.81
2022-03-2560.61209.581-1.2224.40062.87
2022-03-2860.53209.838-0.1325.09862.95
2022-03-2959.51210.032-1.6853.91563.01
2022-03-3061.37210.2163.1263.59663.06
2022-03-3160.1210.325-2.0692.18363.10
2022-04-0159.88210.429-0.3662.08063.13
2022-04-0657.87210.658-3.3574.76063.20
2022-04-0757.3210.751-0.9851.93563.23
2022-04-0855.81210.970-2.6004.71263.29
2022-04-1153.2211.191-4.6774.98163.36
2022-04-1254.27211.4182.0115.01963.43
2022-04-1352.11211.593-3.9804.03563.48
2022-04-1452.95211.7521.6123.60863.53
2022-04-1551.91212.014-1.9646.04363.60
2022-04-1853.39212.3112.8516.68563.69
2022-04-1951.77212.481-3.0343.93363.74
2022-04-2052.75212.6861.8934.67563.81
2022-04-2150.29212.977-4.6646.93863.89
2022-04-2248.11213.148-4.3354.25563.94
2022-04-2543.43213.496-9.7289.62464.05
2022-04-2641.08213.780-5.4118.28964.13
2022-04-2741.28214.1510.48710.80864.25
2022-04-2839.2214.788-5.03919.47764.44
2022-04-2942.78215.1799.13310.96964.55
2022-05-0542215.351-1.8234.90964.61
2022-05-0641.65215.569-0.8336.28664.67
2022-05-0941.77215.7810.2886.09864.73
2022-05-1042.42216.0261.5566.94364.81
2022-05-1144.4216.3664.6689.17064.91
2022-05-1247.71216.8587.45512.38765.06
2022-05-1347.11217.038-1.2584.56965.11
2022-05-1647.09217.327-0.0427.36665.20
2022-05-1747.06217.460-0.0643.39865.24
2022-05-1847.43217.7190.7866.54565.32
2022-05-1949.3218.0623.9438.34965.42
2022-05-2048.82218.267-0.9745.05165.48
2022-05-2349.7218.4831.8035.20365.54
股票属于高风险、高收益投资品种, 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况, 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎